Hainan Development Holdings Nanhai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 10.760 | 10.800 | 10.480 | 10.500 | 10.500 | 31,593,402 |
| 2025-10-24 | 10.700 | 11.000 | 10.620 | 10.650 | 10.650 | 29,076,266 |
| 2025-10-23 | 10.800 | 10.880 | 10.660 | 10.850 | 10.850 | 28,057,469 |
| 2025-10-22 | 11.020 | 11.120 | 10.650 | 10.740 | 10.740 | 43,923,024 |
| 2025-10-21 | 10.840 | 11.300 | 10.530 | 11.130 | 11.130 | 63,220,471 |
| 2025-10-20 | 10.810 | 11.470 | 10.730 | 10.930 | 10.930 | 83,593,729 |
| 2025-10-17 | 10.560 | 11.220 | 10.450 | 10.890 | 10.890 | 88,689,277 |
| 2025-10-16 | 10.410 | 10.750 | 10.300 | 10.680 | 10.680 | 67,970,943 |
| 2025-10-15 | 10.240 | 10.480 | 10.120 | 10.370 | 10.370 | 30,057,764 |
| 2025-10-14 | 9.940 | 10.600 | 9.940 | 10.190 | 10.190 | 58,809,046 |
| 2025-10-13 | 9.530 | 10.020 | 9.500 | 9.940 | 9.940 | 30,130,106 |
| 2025-10-10 | 9.680 | 10.400 | 9.600 | 9.820 | 9.820 | 45,485,383 |
| 2025-10-09 | 10.170 | 10.240 | 9.460 | 9.540 | 9.540 | 61,202,914 |
| 2025-09-30 | 10.350 | 10.550 | 10.250 | 10.410 | 10.410 | 26,185,946 |
| 2025-09-29 | 10.320 | 10.350 | 10.110 | 10.310 | 10.310 | 25,796,299 |
| 2025-09-26 | 10.030 | 10.450 | 9.920 | 10.230 | 10.230 | 36,923,139 |
| 2025-09-25 | 10.250 | 10.360 | 10.050 | 10.070 | 10.070 | 20,089,751 |
| 2025-09-24 | 9.800 | 10.260 | 9.750 | 10.210 | 10.210 | 29,272,806 |
| 2025-09-23 | 10.060 | 10.080 | 9.500 | 9.800 | 9.800 | 28,480,543 |
| 2025-09-22 | 10.120 | 10.200 | 10.030 | 10.080 | 10.080 | 15,501,418 |
| 2025-09-19 | 10.010 | 10.160 | 9.930 | 10.140 | 10.140 | 25,379,080 |
| 2025-09-18 | 10.160 | 10.340 | 9.950 | 10.070 | 10.070 | 34,716,443 |
| 2025-09-17 | 10.370 | 10.410 | 10.120 | 10.170 | 10.170 | 27,063,817 |
| 2025-09-16 | 10.090 | 10.420 | 10.040 | 10.410 | 10.410 | 46,347,044 |
| 2025-09-15 | 9.910 | 10.170 | 9.830 | 10.100 | 10.100 | 33,552,392 |
| 2025-09-12 | 9.670 | 10.250 | 9.630 | 10.010 | 10.010 | 52,236,854 |
| 2025-09-11 | 9.430 | 9.680 | 9.360 | 9.670 | 9.670 | 30,719,010 |
| 2025-09-10 | 9.240 | 9.440 | 9.230 | 9.400 | 9.400 | 13,912,628 |
| 2025-09-09 | 9.330 | 9.340 | 9.200 | 9.290 | 9.290 | 10,722,984 |
| 2025-09-08 | 9.300 | 9.480 | 9.280 | 9.330 | 9.330 | 13,591,871 |
| 2025-09-05 | 9.230 | 9.560 | 9.060 | 9.410 | 9.410 | 19,169,500 |
| 2025-09-04 | 9.080 | 9.350 | 9.080 | 9.250 | 9.250 | 21,321,237 |
| 2025-09-03 | 9.480 | 9.480 | 9.020 | 9.040 | 9.040 | 17,765,439 |
| 2025-09-02 | 9.660 | 9.660 | 9.250 | 9.380 | 9.380 | 25,399,124 |
| 2025-09-01 | 9.800 | 9.800 | 9.650 | 9.660 | 9.660 | 20,131,472 |
| 2025-08-29 | 9.810 | 10.010 | 9.780 | 9.820 | 9.820 | 20,548,628 |
| 2025-08-28 | 9.750 | 9.950 | 9.700 | 9.870 | 9.870 | 23,343,011 |
| 2025-08-27 | 10.060 | 10.110 | 9.720 | 9.730 | 9.730 | 32,772,400 |
| 2025-08-26 | 9.890 | 10.240 | 9.800 | 10.060 | 10.060 | 43,792,676 |
| 2025-08-25 | 9.940 | 10.000 | 9.880 | 9.950 | 9.950 | 24,335,300 |
| 2025-08-22 | 9.940 | 9.990 | 9.850 | 9.940 | 9.940 | 23,147,500 |
| 2025-08-21 | 10.070 | 10.140 | 9.950 | 9.980 | 9.980 | 25,144,500 |
| 2025-08-20 | 9.990 | 10.060 | 9.890 | 10.060 | 10.060 | 22,328,596 |
| 2025-08-19 | 9.980 | 10.100 | 9.930 | 9.990 | 9.990 | 23,776,046 |
| 2025-08-18 | 9.860 | 10.170 | 9.840 | 10.010 | 10.010 | 38,430,627 |
| 2025-08-15 | 9.630 | 9.920 | 9.630 | 9.840 | 9.840 | 23,395,058 |
| 2025-08-14 | 9.870 | 9.950 | 9.660 | 9.670 | 9.670 | 27,636,832 |
| 2025-08-13 | 9.950 | 10.020 | 9.860 | 9.870 | 9.870 | 22,660,402 |
| 2025-08-12 | 10.030 | 10.050 | 9.870 | 9.950 | 9.950 | 18,377,900 |
| 2025-08-11 | 9.950 | 10.090 | 9.850 | 10.030 | 10.030 | 26,225,692 |
| 2025-08-08 | 9.790 | 9.920 | 9.720 | 9.920 | 9.920 | 19,650,245 |
| 2025-08-07 | 9.890 | 9.930 | 9.770 | 9.800 | 9.800 | 21,286,402 |
| 2025-08-06 | 9.990 | 10.010 | 9.810 | 9.890 | 9.890 | 29,378,048 |
| 2025-08-05 | 10.070 | 10.150 | 9.970 | 10.020 | 10.020 | 21,697,422 |
| 2025-08-04 | 10.100 | 10.140 | 9.930 | 10.040 | 10.040 | 22,028,164 |
| 2025-08-01 | 10.170 | 10.280 | 10.000 | 10.140 | 10.140 | 30,330,867 |
| 2025-07-31 | 10.510 | 10.540 | 10.130 | 10.160 | 10.160 | 49,793,599 |
| 2025-07-30 | 10.600 | 10.940 | 10.460 | 10.710 | 10.710 | 49,268,767 |
| 2025-07-29 | 10.770 | 10.950 | 10.460 | 10.600 | 10.600 | 55,615,871 |
| 2025-07-28 | 11.070 | 11.200 | 10.720 | 10.770 | 10.770 | 79,419,514 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.